Canada markets open in 3 hours 37 minutes

Invesco Fundamental High Yield Corporate Bond ETF (PHB)

NYSEArca - NYSEArca Delayed Price. Currency in USD
Add to watchlist
18.07+0.05 (+0.28%)
At close: 04:00PM EDT
18.05 -0.01 (-0.06%)
After hours: 04:04PM EDT
Time Period:
May 07, 2023 - May 07, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 06, 202418.0518.0718.0318.0718.07172,800
May 03, 202418.0418.0418.0018.0218.0264,000
May 02, 202417.8717.9417.8517.9217.92234,500
May 01, 202417.7717.9017.7717.8417.84147,400
Apr 30, 202417.8217.8417.7717.7817.78124,000
Apr 29, 202417.8617.8717.8417.8717.87143,300
Apr 26, 202417.8017.8217.8017.8217.82207,900
Apr 25, 202417.7117.7617.6817.7517.7589,900
Apr 24, 202417.8417.8417.7717.8117.81136,100
Apr 23, 202417.7917.8517.7817.8517.85159,000
Apr 22, 202417.7217.7917.7217.7717.77172,100
Apr 22, 20240.078 Dividend
Apr 19, 202417.7617.8217.7617.7717.69744,200
Apr 18, 202417.7317.7817.7217.7617.68765,900
Apr 17, 202417.7717.8117.7217.7617.68227,100
Apr 16, 202417.7617.7617.7217.7417.66251,100
Apr 15, 202417.8617.8717.7617.7917.7142,300
Apr 12, 202417.8817.8917.8617.8917.8145,800
Apr 11, 202417.9017.9017.8317.8817.80307,300
Apr 10, 202417.9317.9417.8617.8917.8184,100
Apr 09, 202418.0318.0518.0218.0517.9785,000
Apr 08, 202417.9818.0217.9818.0217.94151,100
Apr 05, 202417.9818.0117.9717.9817.902,108,700
Apr 04, 202418.0518.0617.9818.0117.93105,300
Apr 03, 202417.9718.0317.9718.0117.93540,800
Apr 02, 202417.9918.0217.9718.0217.94145,300
Apr 01, 202418.1218.1218.0118.0417.9679,100
Mar 28, 202418.1218.1518.1118.1318.0569,000
Mar 27, 202418.1118.1518.1018.1418.0651,000
Mar 26, 202418.1018.1018.0818.0918.0163,800
Mar 25, 202418.0918.1118.0918.1118.0378,000
Mar 22, 202418.1518.1518.1018.1218.0491,500
Mar 21, 202418.1318.1318.1118.1218.04108,800
Mar 20, 202418.0418.1118.0318.1118.0392,700
Mar 19, 202417.9718.0417.9718.0217.9447,500
Mar 18, 202417.9817.9917.9617.9817.90117,900
Mar 18, 20240.078 Dividend
Mar 15, 202418.0118.0518.0118.0217.8649,400
Mar 14, 202418.0918.0918.0118.0117.85190,400
Mar 13, 202418.0818.1518.0618.1017.94369,000
Mar 12, 202418.1118.1218.0818.0817.92129,500
Mar 11, 202418.1018.1118.0818.0917.9374,200
Mar 08, 202418.1118.1618.1018.1017.9472,200
Mar 07, 202418.1018.1218.0818.0817.9265,600
Mar 06, 202418.0818.1018.0618.0617.9046,500
Mar 05, 202418.0718.0818.0318.0317.87130,500
Mar 04, 202418.0518.0618.0218.0417.88151,900
Mar 01, 202418.0018.0517.9818.0417.88127,600
Feb 29, 202417.9918.0317.9717.9817.82414,100
Feb 28, 202417.9717.9917.9517.9717.81116,200
Feb 27, 202417.9617.9817.9417.9817.82267,300
Feb 26, 202418.0018.0217.9517.9517.7954,500
Feb 23, 202418.0118.0318.0018.0317.87102,100
Feb 22, 202418.0018.0117.9717.9917.83384,500
Feb 21, 202417.9817.9817.9317.9717.81214,200
Feb 20, 202417.9317.9917.9217.9917.8395,300
Feb 20, 20240.072 Dividend
Feb 16, 202418.0118.0317.9918.0217.79199,400
Feb 15, 202418.0618.0718.0318.0517.82110,500
Feb 14, 202418.0018.0217.9818.0217.79181,500
Feb 13, 202417.9518.0017.9317.9617.73140,600
Feb 12, 202418.0918.1218.0618.0817.85122,800
Feb 09, 202418.0818.1218.0618.1217.89688,500
Feb 08, 202418.0718.0918.0618.0817.8577,200
Feb 07, 202418.0818.1018.0518.1017.8746,800
Feb 06, 202418.0118.0818.0118.0817.85104,300
Feb 05, 202418.0518.0517.9817.9917.7669,200
Feb 02, 202418.0818.1118.0718.0817.8558,600
Feb 01, 202418.1218.1918.1118.1917.9694,300
Jan 31, 202418.1318.1518.0818.0817.85286,100
Jan 30, 202418.1218.1318.0618.1017.87127,500
Jan 29, 202418.1218.1218.0718.1217.89420,000
Jan 26, 202418.1018.1118.0718.1017.8747,300
Jan 25, 202418.0418.1018.0418.1017.8788,500
Jan 24, 202418.0818.0817.9918.0017.7777,800
Jan 23, 202418.0118.0217.9718.0217.79192,500
Jan 22, 202418.0418.0518.0118.0217.79110,700
Jan 22, 20240.073 Dividend
Jan 19, 202418.0518.0718.0018.0617.76268,600
Jan 18, 202418.0618.0718.0318.0617.76165,700
Jan 17, 202418.0818.0818.0218.0717.7792,400
Jan 16, 202418.1518.1818.1018.1317.8370,900
Jan 12, 202418.2318.2418.1918.2017.9052,200
Jan 11, 202418.1318.1718.0918.1617.8664,600
Jan 10, 202418.1018.1418.0918.1117.8155,900
Jan 09, 202418.0118.1018.0118.0817.78106,900
Jan 08, 202417.9818.0617.9818.0417.74245,800
Jan 05, 202417.9718.0417.9617.9817.6836,900
Jan 04, 202418.0018.0117.9717.9717.6792,800
Jan 03, 202417.9418.0517.9418.0217.72142,000
Jan 02, 202418.0518.0818.0318.0717.772,675,600
Dec 29, 202318.1218.1918.1218.1317.83542,500
Dec 28, 202318.1818.1818.1318.1517.8583,500
Dec 27, 202318.1418.2418.1418.2117.91172,800
Dec 26, 202318.1318.1418.1218.1217.82121,500
Dec 22, 202318.1718.1718.1118.1317.83191,500
Dec 21, 202318.1418.1518.1018.1517.85227,900
Dec 20, 202318.1118.1418.0818.0917.79117,600
Dec 19, 202318.0618.1018.0618.0917.79130,800
Dec 18, 202318.0518.0617.9818.0517.75616,500
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...